Deutsche Märkte öffnen in 28 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
108,11-3,19 (-2,87%)
Börsenschluss: 04:00PM EST
108,30 +0,19 (+0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230217C000450002022-08-10 9:07AM EST45.0049.5055.4056.35+49.50--10.00%
COP230217C000500002022-07-01 12:01PM EST50.0040.9541.7042.800.00--20.00%
COP230217C000600002022-08-04 2:45PM EST60.0030.9540.6041.400.00--140.00%
COP230217C000650002022-08-01 10:16AM EST65.0031.1535.9536.750.00--330.00%
COP230217C000700002022-08-10 12:25PM EST70.0027.7031.5032.35+4.22+17.97%-4,3510.00%
COP230217C000725002022-08-08 8:36AM EST72.5023.6329.5030.150.00--10.00%
COP230217C000750002022-08-11 12:41PM EST75.0027.5627.5028.15+9.26+50.60%139170.00%
COP230217C000775002022-08-10 1:38PM EST77.5021.0325.5526.20+1.98+10.39%-200.00%
COP230217C000800002022-08-08 8:30AM EST80.0017.9423.6024.300.00--520.00%
COP230217C000825002022-08-03 9:40AM EST82.5016.4521.8022.300.00-21040.00%
COP230217C000850002022-08-08 8:30AM EST85.0015.1020.1020.650.00-51210.00%
COP230217C000875002022-08-10 1:46PM EST87.5014.4518.4018.85+1.65+12.89%-550.00%
COP230217C000900002022-08-10 9:01AM EST90.0012.9016.8517.20-1.66-11.40%3410.00%
COP230217C000925002022-08-11 9:55AM EST92.5014.5015.3515.70+5.00+52.63%19745.12%
COP230217C000950002022-08-11 12:32PM EST95.0013.9513.8014.45+4.06+41.05%716069.58%
COP230217C000975002022-08-10 1:07PM EST97.5010.0012.6013.10-0.40-3.85%314282.74%
COP230217C001000002022-08-11 9:59AM EST100.0010.5611.2011.80+1.51+16.69%116388.82%
COP230217C001050002022-08-11 12:29PM EST105.009.209.209.60+2.00+27.78%494100.64%
COP230217C001100002022-08-11 8:34AM EST110.006.557.307.70+0.35+5.65%1203106.79%
COP230217C001150002022-08-08 10:22AM EST115.004.105.756.150.00-94101111.48%
COP230217C001200002022-08-09 9:12AM EST120.003.614.454.900.00-343114.89%
COP230217C001250002022-08-11 10:51AM EST125.003.303.503.85+0.39+13.40%877118.02%
COP230217C001300002022-08-09 9:13AM EST130.002.282.663.000.00-3350119.82%
COP230217C001350002022-08-11 10:57AM EST135.001.792.032.35+0.54+43.20%518121.80%
COP230217C001400002022-08-11 1:13PM EST140.001.681.521.75+0.43+34.40%1719122.31%
COP230217C001450002022-07-28 8:30AM EST145.001.031.121.300.00--2122.66%
COP230217C001500002022-07-28 12:09PM EST150.000.720.811.050.00--16124.27%
COP230217C001550002022-07-01 9:46AM EST155.000.840.360.770.00--12119.73%
COP230217C001700002022-07-20 2:56PM EST170.000.210.190.400.00--6127.44%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230217P000400002022-08-09 12:27PM EST40.000.320.100.420.00-121272.27%
COP230217P000450002022-08-09 2:10PM EST45.000.500.230.590.00-513261.72%
COP230217P000500002022-08-08 11:19AM EST50.000.950.610.770.00-520257.42%
COP230217P000550002022-08-10 9:57AM EST55.001.200.861.100.00-52,155247.36%
COP230217P000600002022-08-11 12:58PM EST60.001.341.211.47-0.83-38.25%123237.31%
COP230217P000650002022-08-11 12:58PM EST65.001.891.742.03-2.98-61.19%159231.06%
COP230217P000700002022-08-09 9:00AM EST70.003.202.432.780.00-1301225.98%
COP230217P000725002022-08-09 9:13AM EST72.503.752.833.150.00-126222.46%
COP230217P000750002022-08-05 10:37AM EST75.005.193.353.650.00-85673221.05%
COP230217P000775002022-07-26 1:18PM EST77.506.703.854.150.00--57218.26%
COP230217P000800002022-08-05 9:07AM EST80.006.854.454.750.00--482216.55%
COP230217P000825002022-08-11 10:00AM EST82.505.735.055.45-2.22-27.92%1868214.77%
COP230217P000850002022-08-11 10:03AM EST85.006.715.856.25-1.89-21.98%10907214.67%
COP230217P000875002022-07-29 9:12AM EST87.508.336.757.100.00--118214.67%
COP230217P000900002022-08-02 9:31AM EST90.0010.007.608.050.00-398213.97%
COP230217P000925002022-07-29 2:39PM EST92.5010.058.609.000.00--195213.45%
COP230217P000950002022-08-10 9:31AM EST95.0012.609.7510.10+0.30+2.44%783214.16%
COP230217P000975002022-08-04 12:03PM EST97.5015.9810.8511.250.00-267213.87%
COP230217P001000002022-08-04 11:06AM EST100.0017.8512.1512.550.00--210215.11%
COP230217P001050002022-07-29 2:38PM EST105.0016.6514.9015.300.00--18216.89%
COP230217P001100002022-07-29 11:13AM EST110.0020.3517.8018.400.00--6218.68%
COP230217P001200002022-07-13 8:47AM EST120.0038.5925.1525.500.00--8229.54%
COP230217P001350002022-07-01 11:29AM EST135.0047.1544.2045.450.00--1341.67%
COP230217P001400002022-07-01 11:31AM EST140.0051.7048.8049.950.00--1351.46%